ONGC
Oil And Natural Gas Corp.
Historical option data for ONGC
20 Dec 2024 04:12 PM IST
| ONGC 26DEC2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 237.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 241.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 244.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 247.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 251.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 254.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 254.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 256.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 256.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 258.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 260.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 261.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 260.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 262.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 257.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 256.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 252.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 254.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 254.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 257.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 245.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 242.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 248.00 | 0 | -0.80 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 250.65 | 0.8 | -0.20 | 31.30 | 1 | 0 | 26 | |||
| 14 Nov | 250.80 | 1 | -0.05 | 31.07 | 12 | 0 | 25 | |||
| 13 Nov | 252.55 | 1.05 | -1.10 | 30.46 | 1 | 0 | 25 | |||
| 12 Nov | 256.15 | 2.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 256.90 | 2.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 262.55 | 2.15 | -0.45 | 28.41 | 23 | -1 | 25 | |||
| 7 Nov | 265.20 | 2.6 | -0.55 | 26.84 | 57 | 3 | 27 | |||
| 6 Nov | 269.05 | 3.15 | -5.05 | 26.37 | 49 | 15 | 15 | |||
| 5 Nov | 267.40 | 8.2 | 0.00 | 6.53 | 0 | 0 | 0 | |||
| 4 Nov | 265.30 | 8.2 | 8.20 | 7.06 | 0 | 0 | 0 | |||
| 1 Nov | 271.75 | 0 | 5.75 | 0 | 0 | 0 | ||||
For Oil And Natural Gas Corp. - strike price 295 expiring on 26DEC2024
Delta for 295 CE is 0.00
Historical price for 295 CE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -0.80 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ONGC was trading at 250.65. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 26
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 25
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 1.05, which was -1.10 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 25
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by -1 which decreased total open position to 25
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 27
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 3.15, which was -5.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by 15 which increased total open position to 15
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 8.2, which was 8.20 higher than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
| ONGC 26DEC2024 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 237.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 241.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 244.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 247.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 251.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 254.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 254.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 256.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 256.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 258.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 260.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 261.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 260.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 262.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 257.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 256.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 252.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 254.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 254.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 257.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 245.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 242.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 248.00 | 0 | -33.75 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 250.65 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 250.80 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 252.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 256.15 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 256.90 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 262.55 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 265.20 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 269.05 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 267.40 | 33.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 265.30 | 33.75 | 33.75 | - | 0 | 0 | 0 |
| 1 Nov | 271.75 | 0 | - | 0 | 0 | 0 | |
For Oil And Natural Gas Corp. - strike price 295 expiring on 26DEC2024
Delta for 295 PE is 0.00
Historical price for 295 PE is as follows
On 20 Dec ONGC was trading at 237.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ONGC was trading at 241.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ONGC was trading at 244.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ONGC was trading at 247.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ONGC was trading at 251.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ONGC was trading at 254.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ONGC was trading at 254.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ONGC was trading at 256.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ONGC was trading at 256.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ONGC was trading at 258.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ONGC was trading at 260.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ONGC was trading at 261.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ONGC was trading at 260.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ONGC was trading at 262.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ONGC was trading at 257.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ONGC was trading at 256.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ONGC was trading at 252.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ONGC was trading at 254.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ONGC was trading at 254.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ONGC was trading at 257.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ONGC was trading at 245.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ONGC was trading at 242.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ONGC was trading at 248.00. The strike last trading price was 0, which was -33.75 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ONGC was trading at 250.65. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ONGC was trading at 250.80. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ONGC was trading at 252.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ONGC was trading at 256.15. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ONGC was trading at 256.90. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ONGC was trading at 262.55. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ONGC was trading at 265.20. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ONGC was trading at 269.05. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ONGC was trading at 267.40. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ONGC was trading at 265.30. The strike last trading price was 33.75, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ONGC was trading at 271.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
